Italia markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
127,47+0,89 (+0,70%)
Al 11:46AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT220916C000650002022-07-19 9:47AM EDT65.0064.1062.6062.800.00-10999.90%
WMT220916C000700002022-07-20 10:32AM EDT70.0059.8757.6057.950.00-5694.14%
WMT220916C000750002022-07-25 3:50PM EDT75.0056.9552.4552.800.00-101275.98%
WMT220916C000800002022-08-04 12:40PM EDT80.0046.7747.6047.850.00-3873.24%
WMT220916C000850002022-06-13 3:55PM EDT85.0035.1540.4040.850.00-120.00%
WMT220916C000900002022-08-04 11:48AM EDT90.0038.0337.6037.850.00-17456.89%
WMT220916C000950002022-05-25 11:18AM EDT95.0030.1530.0530.300.00-210.00%
WMT220916C001000002022-08-05 9:43AM EDT100.0026.0027.5527.800.00-157944.09%
WMT220916C001050002022-07-29 12:13PM EDT105.0026.0622.7522.850.00-211937.84%
WMT220916C001100002022-08-05 2:25PM EDT110.0016.0017.9518.200.00-217135.94%
WMT220916C001150002022-08-08 10:44AM EDT115.0013.8013.4013.70+1.85+15.48%1049333.01%
WMT220916C001200002022-08-08 11:31AM EDT120.009.409.259.40+1.40+17.50%222,29129.15%
WMT220916C001250002022-08-08 11:13AM EDT125.005.605.655.75+0.60+12.00%1755,36926.43%
WMT220916C001300002022-08-08 11:31AM EDT130.003.053.003.10+0.34+12.55%1803,97324.98%
WMT220916C001350002022-08-08 11:29AM EDT135.001.341.341.39+0.16+13.56%3726,28023.68%
WMT220916C001400002022-08-08 11:29AM EDT140.000.520.510.54+0.05+10.64%798,16223.07%
WMT220916C001450002022-08-08 11:25AM EDT145.000.210.200.21+0.03+16.67%8514,36323.39%
WMT220916C001500002022-08-08 10:44AM EDT150.000.100.080.09+0.01+11.11%545,25124.32%
WMT220916C001550002022-08-08 11:01AM EDT155.000.050.040.050.00-32,33726.17%
WMT220916C001600002022-08-08 11:19AM EDT160.000.020.020.04-0.02-50.00%45,52328.91%
WMT220916C001650002022-08-04 9:44AM EDT165.000.030.020.030.00-32,11931.25%
WMT220916C001700002022-08-08 9:30AM EDT170.000.030.000.03+0.01+50.00%196634.38%
WMT220916C001750002022-08-01 1:34PM EDT175.000.020.000.030.00-132,77437.31%
WMT220916C001800002022-07-25 12:02PM EDT180.000.020.000.030.00-11,17540.23%
WMT220916C001850002022-06-23 10:15AM EDT185.000.010.000.050.00-31,31645.51%
WMT220916C001900002022-07-29 3:50PM EDT190.000.010.000.030.00-464945.70%
WMT220916C001950002022-08-04 2:45PM EDT195.000.030.000.030.00-513248.24%
WMT220916C002000002022-08-08 9:30AM EDT200.000.020.000.03+0.01+100.00%114450.78%
Opzioni Putper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT220916P000650002022-07-27 9:47AM EDT65.000.030.000.030.00-2045371.88%
WMT220916P000700002022-07-26 3:08PM EDT70.000.050.000.030.00-4372864.84%
WMT220916P000750002022-08-01 11:26AM EDT75.000.020.010.030.00-1024759.38%
WMT220916P000800002022-08-08 10:13AM EDT80.000.030.020.030.00-154753.91%
WMT220916P000850002022-08-04 3:50PM EDT85.000.060.030.050.00-30262750.00%
WMT220916P000900002022-08-08 10:29AM EDT90.000.070.070.08-0.03-30.00%135247.66%
WMT220916P000950002022-08-05 1:20PM EDT95.000.140.120.130.00-21,66044.04%
WMT220916P001000002022-08-08 11:25AM EDT100.000.210.210.22-0.04-16.00%151,52340.82%
WMT220916P001050002022-08-08 10:25AM EDT105.000.330.350.37-0.10-23.26%111,14337.65%
WMT220916P001100002022-08-08 10:35AM EDT110.000.570.580.61-0.13-18.57%197,13234.23%
WMT220916P001150002022-08-08 11:28AM EDT115.001.041.001.04-0.14-11.86%173,48531.13%
WMT220916P001200002022-08-08 10:51AM EDT120.001.731.791.86-0.40-18.78%4198,95728.64%
WMT220916P001250002022-08-08 11:07AM EDT125.003.253.203.30-0.50-13.33%6517,03526.56%
WMT220916P001300002022-08-08 11:07AM EDT130.005.605.505.65-0.70-11.11%293,90325.11%
WMT220916P001350002022-08-08 11:04AM EDT135.008.958.859.05-1.40-13.53%4035,84124.66%
WMT220916P001400002022-08-08 10:14AM EDT140.0013.2013.1013.25-0.94-6.65%73,44925.12%
WMT220916P001450002022-08-05 10:26AM EDT145.0019.5717.8518.000.00-11,16328.00%
WMT220916P001500002022-08-05 10:26AM EDT150.0024.5022.6522.950.00-11,08032.47%
WMT220916P001550002022-08-04 3:47PM EDT155.0029.8127.6027.900.00-83,14936.38%
WMT220916P001600002022-08-04 3:48PM EDT160.0034.8832.6033.000.00-82,94942.92%
WMT220916P001650002022-07-27 3:21PM EDT165.0039.1437.6038.000.00-13247.34%
WMT220916P001700002022-06-10 11:56AM EDT170.0048.5244.5545.150.00-12076.07%
WMT220916P001750002022-07-15 9:48AM EDT175.0045.6047.7047.950.00-101251.07%
WMT220916P001800002022-05-11 2:18PM EDT180.0032.4057.8058.550.00-30114.89%
WMT220916P001850002022-07-15 3:36PM EDT185.0056.4057.6057.900.00-393955.47%
WMT220916P001900002022-07-26 1:39PM EDT190.0068.2062.6563.000.00--161.47%
WMT220916P002000002022-08-04 1:33PM EDT200.0073.4172.6573.000.00-2667.77%